Alx Oncology Holdings Inc (NQ: ALXO )

11.00 -0.41 (-3.59%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 53.28 55.20 52.18 54.68 165,515 +1.85(+3.50%)
Jun 29, 2021 53.99 54.21 51.94 52.83 159,180 -0.52(-0.97%)
Jun 28, 2021 57.69 57.69 53.24 53.35 155,528 -3.89(-6.80%)
Jun 25, 2021 55.22 57.87 54.31 57.24 384,119 +2.10(+3.81%)
Jun 24, 2021 54.27 56.62 53.43 55.14 140,489 +1.18(+2.19%)
Jun 23, 2021 56.57 58.08 53.02 53.96 150,373 -2.91(-5.12%)
Jun 22, 2021 58.94 59.05 55.79 56.87 149,316 -2.20(-3.72%)
Jun 21, 2021 59.20 59.39 57.31 59.07 202,916 -0.22(-0.37%)
Jun 18, 2021 60.14 60.14 56.71 59.29 580,518 -1.02(-1.69%)
Jun 17, 2021 59.34 61.12 58.01 60.31 168,706 +0.88(+1.48%)
Jun 16, 2021 58.31 59.89 57.03 59.43 169,906 +1.62(+2.80%)
Jun 15, 2021 60.17 60.17 56.81 57.81 145,909 -2.36(-3.92%)
Jun 14, 2021 60.07 62.59 59.35 60.17 243,044 +0.51(+0.85%)
Jun 11, 2021 61.18 61.18 59.00 59.66 119,125 -1.36(-2.23%)
Jun 10, 2021 59.67 61.95 58.27 61.02 151,085 +1.09(+1.82%)
Jun 09, 2021 59.36 61.17 58.83 59.93 158,324 +0.96(+1.63%)
Jun 08, 2021 60.30 61.14 56.69 58.97 164,512 +0.13(+0.22%)
Jun 07, 2021 55.66 59.81 54.39 58.84 441,800 +3.98(+7.25%)
Jun 04, 2021 55.47 56.40 54.56 54.86 87,969 -0.23(-0.42%)
Jun 03, 2021 55.37 56.47 54.97 55.09 88,166 -0.76(-1.36%)
Jun 02, 2021 56.58 56.83 54.95 55.85 152,260 -0.48(-0.85%)
Jun 01, 2021 56.84 57.73 54.83 56.33 131,861 -0.23(-0.41%)
May 28, 2021 56.66 58.17 54.89 56.56 162,231 +0.11(+0.19%)
May 27, 2021 55.65 57.36 55.32 56.45 185,691 +1.44(+2.62%)
May 26, 2021 52.83 55.84 52.62 55.01 131,925 +2.81(+5.38%)
May 25, 2021 54.53 55.48 51.92 52.20 170,901 -1.70(-3.15%)
May 24, 2021 55.02 55.66 52.78 53.90 115,147 -0.61(-1.12%)
May 21, 2021 57.96 59.11 53.35 54.51 206,011 -2.38(-4.18%)
May 20, 2021 54.95 58.40 54.40 56.89 169,933 +1.35(+2.43%)
May 19, 2021 54.52 57.04 53.82 55.54 336,657 -0.25(-0.45%)
May 18, 2021 50.05 57.77 49.25 55.79 283,085 +1.00(+1.83%)
May 17, 2021 54.59 56.76 53.77 54.79 86,193 -0.61(-1.10%)
May 14, 2021 53.06 56.40 52.80 55.40 143,212 +2.81(+5.34%)
May 13, 2021 54.81 57.67 52.00 52.59 170,537 -2.09(-3.82%)
May 12, 2021 59.72 61.61 54.14 54.68 246,109 -5.92(-9.77%)
May 11, 2021 59.25 64.17 59.25 60.60 161,725 -1.11(-1.80%)
May 10, 2021 64.56 64.56 60.26 61.71 184,144 -3.27(-5.03%)
May 07, 2021 63.81 66.33 63.72 64.98 127,388 +2.18(+3.47%)
May 06, 2021 62.96 64.88 61.06 62.80 215,269 +0.21(+0.34%)
May 05, 2021 63.20 64.40 61.00 62.59 227,685 +0.06(+0.10%)
May 04, 2021 62.37 64.99 60.05 62.53 237,693 -0.30(-0.48%)
May 03, 2021 63.77 63.77 61.39 62.83 152,289 +0.17(+0.27%)
Apr 30, 2021 68.33 69.00 60.63 62.66 408,200 -9.00(-12.56%)
Apr 29, 2021 70.00 75.35 67.99 71.66 237,503 +2.33(+3.36%)
Apr 28, 2021 65.61 69.99 65.11 69.33 149,282 +3.03(+4.57%)
Apr 27, 2021 68.00 68.44 65.63 66.30 122,069 -1.15(-1.70%)
Apr 26, 2021 64.16 67.65 62.44 67.45 99,310 +4.58(+7.28%)
Apr 23, 2021 63.63 63.98 61.59 62.87 161,800 +0.21(+0.34%)
Apr 22, 2021 57.59 64.41 57.31 62.66 264,783 +4.66(+8.03%)
Apr 21, 2021 54.97 58.29 53.91 58.00 122,128 +3.56(+6.54%)
Apr 20, 2021 56.57 58.23 53.59 54.44 231,359 -2.02(-3.58%)
Apr 19, 2021 60.18 61.24 56.10 56.46 133,860 -4.27(-7.03%)
Apr 16, 2021 60.58 61.89 59.62 60.73 75,800 +0.38(+0.63%)
Apr 15, 2021 60.47 62.48 59.00 60.35 154,747 +0.55(+0.92%)
Apr 14, 2021 57.54 60.71 57.00 59.80 303,403 +2.71(+4.75%)
Apr 13, 2021 58.44 59.53 55.75 57.09 191,265 -0.86(-1.48%)
Apr 12, 2021 63.77 63.82 57.74 57.95 145,854 -5.82(-9.13%)
Apr 09, 2021 71.58 71.94 63.50 63.77 199,900 -8.41(-11.65%)
Apr 08, 2021 69.27 73.28 69.27 72.18 67,969 +3.00(+4.34%)
Apr 07, 2021 74.45 75.69 69.17 69.18 117,349 -5.43(-7.28%)
Apr 06, 2021 76.75 77.24 73.60 74.61 145,390 -0.62(-0.82%)
Apr 05, 2021 75.91 76.50 74.08 75.23 109,553 +1.05(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.